致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 28.58 | 30.22 | 1.35 | 4.68% | 28.48 | 31.90 | 76370 | 23354 | 11.08% |
| 2025-12-15 | 26.95 | 28.87 | 2.32 | 8.74% | 26.58 | 29.29 | 47938 | 13600 | 6.96% |
| 2025-12-12 | 27.63 | 26.55 | -1.08 | -3.91% | 26.41 | 27.92 | 20513 | 5568 | 2.98% |
| 2025-12-11 | 27.87 | 27.63 | -0.45 | -1.60% | 27.55 | 28.52 | 18877 | 5281 | 2.74% |
| 2025-12-10 | 27.67 | 28.08 | 0.33 | 1.19% | 27.40 | 28.55 | 19477 | 5442 | 2.83% |
| 2025-12-09 | 28.06 | 27.75 | -0.36 | -1.28% | 27.67 | 28.36 | 20443 | 5714 | 2.97% |
| 2025-12-08 | 28.90 | 28.11 | -0.85 | -2.94% | 27.63 | 29.04 | 36453 | 10234 | 5.29% |
| 2025-12-05 | 28.73 | 28.96 | 0.61 | 2.15% | 27.95 | 29.01 | 41722 | 11873 | 6.05% |
| 2025-12-04 | 25.89 | 28.35 | 2.34 | 9.00% | 25.86 | 28.88 | 52314 | 14492 | 7.59% |
| 2025-12-03 | 26.06 | 26.01 | 0.07 | 0.27% | 25.65 | 26.38 | 13969 | 3636 | 2.03% |
| 2025-12-02 | 26.03 | 25.94 | -0.29 | -1.11% | 25.60 | 26.31 | 14704 | 3813 | 2.13% |
| 2025-12-01 | 26.86 | 26.23 | -0.68 | -2.53% | 26.13 | 27.08 | 19338 | 5141 | 2.81% |
| 2025-11-28 | 26.02 | 26.91 | 0.91 | 3.50% | 25.91 | 26.91 | 19604 | 5202 | 2.84% |
| 2025-11-27 | 25.81 | 26.00 | 0.52 | 2.04% | 25.48 | 26.24 | 18773 | 4880 | 2.72% |
| 2025-11-26 | 26.90 | 25.48 | -1.34 | -5.00% | 25.44 | 26.92 | 26744 | 6971 | 3.88% |
| 2025-11-25 | 26.98 | 26.82 | 0.56 | 2.13% | 26.48 | 27.49 | 24417 | 6561 | 3.54% |
| 2025-11-24 | 27.10 | 26.26 | -0.44 | -1.65% | 26.26 | 27.96 | 41023 | 11003 | 5.95% |
| 2025-11-21 | 29.01 | 26.70 | -3.00 | -10.10% | 25.00 | 29.49 | 59353 | 16403 | 8.61% |
| 2025-11-20 | 29.65 | 29.70 | 0.40 | 1.37% | 28.82 | 31.23 | 60095 | 17988 | 8.72% |
| 2025-11-19 | 31.42 | 29.30 | -0.90 | -2.98% | 29.07 | 31.99 | 64562 | 19520 | 9.37% |
| 2025-11-18 | 28.06 | 30.20 | 2.00 | 7.09% | 27.60 | 30.39 | 63855 | 18700 | 9.27% |
| 2025-11-17 | 27.57 | 28.20 | 0.62 | 2.25% | 27.04 | 28.84 | 29550 | 8314 | 4.29% |
| 2025-11-14 | 26.89 | 27.58 | 0.58 | 2.15% | 26.89 | 27.83 | 15275 | 4200 | 2.22% |
| 2025-11-13 | 26.77 | 27.00 | 0.12 | 0.45% | 26.70 | 27.15 | 9312 | 2509 | 1.35% |
| 2025-11-12 | 27.17 | 26.88 | -0.17 | -0.63% | 26.75 | 27.17 | 8065 | 2168 | 1.17% |
| 2025-11-11 | 26.62 | 27.05 | 0.32 | 1.20% | 26.62 | 27.08 | 9234 | 2487 | 1.34% |
| 2025-11-10 | 27.30 | 26.73 | -0.34 | -1.26% | 26.66 | 27.32 | 13117 | 3532 | 1.90% |
| 2025-11-07 | 27.28 | 27.07 | -0.08 | -0.29% | 26.80 | 27.34 | 12589 | 3401 | 1.83% |
| 2025-11-06 | 27.14 | 27.15 | 0.06 | 0.22% | 26.97 | 27.40 | 12047 | 3270 | 1.75% |
| 2025-11-05 | 26.80 | 27.09 | 0.09 | 0.33% | 26.51 | 27.18 | 13923 | 3748 | 2.02% |
| 2025-11-04 | 27.61 | 27.00 | -0.51 | -1.85% | 26.77 | 27.61 | 19989 | 5398 | 2.90% |
| 2025-11-03 | 26.97 | 27.51 | 0.64 | 2.38% | 26.97 | 27.79 | 28464 | 7805 | 4.13% |
| 2025-10-31 | 26.29 | 26.87 | 0.58 | 2.21% | 26.29 | 27.53 | 28836 | 7792 | 4.18% |
| 2025-10-30 | 26.28 | 26.29 | 0.31 | 1.19% | 26.02 | 26.57 | 17922 | 4701 | 2.60% |
| 2025-10-29 | 26.45 | 25.98 | -0.42 | -1.59% | 25.75 | 26.51 | 8879 | 2306 | 1.29% |
| 2025-10-28 | 26.54 | 26.40 | -0.14 | -0.53% | 26.23 | 26.75 | 8166 | 2156 | 1.18% |
| 2025-10-27 | 26.78 | 26.54 | -0.13 | -0.49% | 26.13 | 26.78 | 12838 | 3393 | 1.86% |
| 2025-10-24 | 26.24 | 26.67 | 0.58 | 2.22% | 26.01 | 26.74 | 17853 | 4732 | 2.59% |
| 2025-10-23 | 25.68 | 26.09 | 0.27 | 1.05% | 25.45 | 26.18 | 15050 | 3899 | 2.18% |
| 2025-10-22 | 25.78 | 25.82 | 0.12 | 0.47% | 25.43 | 25.97 | 11229 | 2892 | 1.63% |
| 2025-10-21 | 25.10 | 25.70 | 0.62 | 2.47% | 25.00 | 25.70 | 14580 | 3703 | 2.12% |
| 2025-10-20 | 24.99 | 25.08 | 0.56 | 2.28% | 24.52 | 25.25 | 12127 | 3034 | 1.76% |
| 2025-10-17 | 24.82 | 24.52 | -0.42 | -1.68% | 24.40 | 25.12 | 9209 | 2276 | 1.34% |
| 2025-10-16 | 25.40 | 24.94 | -0.41 | -1.62% | 24.84 | 25.52 | 8591 | 2156 | 1.25% |
| 2025-10-15 | 25.25 | 25.35 | 0.11 | 0.44% | 25.06 | 25.67 | 9954 | 2526 | 1.44% |
| 2025-10-14 | 25.21 | 25.24 | -0.08 | -0.32% | 25.13 | 25.70 | 9668 | 2451 | 1.40% |
| 2025-10-13 | 24.48 | 25.32 | 0.22 | 0.88% | 23.00 | 25.46 | 14734 | 3668 | 2.14% |
| 2025-10-10 | 24.83 | 25.10 | 0.25 | 1.01% | 24.68 | 25.30 | 11487 | 2881 | 1.67% |
| 2025-10-09 | 25.29 | 24.85 | -0.39 | -1.55% | 24.81 | 25.59 | 11172 | 2814 | 1.58% |
| 2025-09-30 | 25.26 | 25.24 | 0.12 | 0.48% | 25.00 | 25.53 | 7522 | 1901 | 1.07% |
| 2025-09-29 | 24.77 | 25.12 | 0.38 | 1.54% | 24.32 | 25.18 | 9984 | 2491 | 1.41% |
| 2025-09-26 | 24.44 | 24.74 | 0.22 | 0.90% | 24.28 | 25.03 | 8934 | 2208 | 1.27% |
| 2025-09-25 | 24.98 | 24.52 | -0.40 | -1.61% | 24.50 | 25.48 | 10756 | 2666 | 1.52% |
| 2025-09-24 | 24.18 | 24.92 | 0.62 | 2.55% | 24.01 | 24.92 | 11464 | 2826 | 1.62% |
| 2025-09-23 | 24.78 | 24.30 | -0.61 | -2.45% | 23.60 | 24.84 | 17608 | 4245 | 2.49% |
| 2025-09-22 | 24.91 | 24.91 | -0.10 | -0.40% | 24.41 | 25.15 | 9623 | 2382 | 1.36% |
| 2025-09-19 | 25.15 | 25.01 | -0.14 | -0.56% | 24.69 | 25.61 | 11716 | 2924 | 1.66% |
| 2025-09-18 | 25.93 | 25.15 | -0.79 | -3.05% | 24.96 | 25.98 | 13774 | 3513 | 1.95% |
| 2025-09-17 | 26.11 | 25.94 | -0.05 | -0.19% | 25.80 | 26.25 | 10769 | 2801 | 1.53% |
| 2025-09-16 | 25.76 | 25.99 | 0.19 | 0.74% | 25.55 | 26.15 | 12035 | 3113 | 1.71% |
| 2025-09-15 | 25.70 | 25.80 | -0.10 | -0.39% | 25.60 | 26.09 | 9129 | 2357 | 1.29% |
| 2025-09-12 | 25.71 | 25.90 | 0.14 | 0.54% | 25.45 | 25.96 | 11257 | 2894 | 1.59% |
| 2025-09-11 | 25.42 | 25.76 | 0.27 | 1.06% | 25.32 | 25.85 | 14103 | 3605 | 2.00% |
| 2025-09-10 | 25.80 | 25.49 | -0.27 | -1.05% | 25.42 | 25.93 | 11000 | 2819 | 1.56% |
| 2025-09-09 | 25.66 | 25.76 | -0.02 | -0.08% | 25.50 | 26.16 | 18229 | 4703 | 2.58% |
| 2025-09-08 | 25.58 | 25.78 | 0.39 | 1.54% | 25.39 | 25.88 | 15592 | 3995 | 2.21% |